$19.83 -0.25 (%) Teradyne Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TER historical data

Date Open High Low Close Volume
12/19/201420.0420.0519.7219.833,145,961
12/18/201419.4020.0819.2720.082,427,918
12/17/201419.0319.6218.8919.611,587,710
12/16/201419.0419.3618.8918.962,072,249
12/15/201419.4219.6719.0319.091,500,204
12/12/201419.3419.6419.3019.31999,378
12/11/201419.6619.9219.4819.561,058,636
12/10/201419.9320.0619.4819.511,349,067
12/9/201419.4420.0619.2020.032,086,093
12/8/201420.0820.2019.5719.771,462,325
12/5/201420.0020.2419.9620.181,164,890
12/4/201420.2020.2119.9020.001,777,451
12/3/201419.8120.2619.7620.212,408,576
12/2/201419.6419.7819.5219.771,141,636
12/1/201419.6919.9319.6019.631,636,669
11/28/201420.0020.0019.7619.853,343,677
11/26/201419.4719.9819.4419.981,551,674
11/25/201419.7519.8419.4919.501,824,924
11/24/201419.4419.7519.3419.751,671,703
11/21/201419.3719.4719.1619.441,199,092
11/20/201418.9319.2218.9319.141,471,220
11/19/201419.2019.2418.7819.082,099,825
11/18/201418.8619.3618.8419.201,848,872
11/17/201419.0519.0518.6418.791,350,531
11/14/201418.8219.1318.7919.081,723,050
11/13/201419.2919.3918.7418.872,369,936
11/12/201418.9919.2418.9719.231,373,250
11/11/201419.1719.2318.9919.051,184,856
11/10/201419.0719.2618.9819.192,316,272
11/7/201419.3719.4018.8719.044,760,620
11/6/201419.0219.3418.9719.303,445,164
11/5/201418.6319.1018.4119.104,467,584
11/4/201418.5018.5918.3318.461,935,730
11/3/201418.4018.7318.4018.492,157,821
10/31/201418.1618.4218.1118.401,811,870
10/30/201417.7517.9117.4317.792,968,954
10/29/201417.8918.0817.6617.822,641,428
10/28/201417.8918.0317.7517.932,922,465
10/27/201417.8417.9217.4717.802,957,485
10/24/201417.9518.5817.9518.113,793,780
10/23/201416.9318.1716.8617.825,559,366
10/22/201417.8617.9517.3317.383,848,714
10/21/201417.4817.8917.4017.833,848,143
10/20/201416.8517.4116.7217.313,326,060
10/17/201417.0217.1116.7216.792,312,350
10/16/201416.1716.9916.1116.773,642,929
10/15/201416.1416.6816.0216.534,632,706
10/14/201416.3416.7316.2316.423,731,665
10/13/201416.5616.7716.1516.164,662,306
10/10/201417.7417.7816.5216.536,192,638
10/9/201418.5818.5917.9417.972,718,764
10/8/201418.1418.6717.8918.663,992,867
10/7/201418.3718.5218.0818.092,335,235
10/6/201418.4818.6118.3118.432,918,423
10/3/201418.6118.7718.3018.354,223,528
10/2/201418.7218.9018.5118.742,701,344
10/1/201419.3319.3518.7518.773,772,787
9/30/201419.5619.5719.1019.392,959,271
9/29/201419.3119.7719.2419.612,117,805
9/26/201419.6319.6919.4119.552,076,078
9/25/201419.5419.7018.9419.514,438,499
9/24/201419.7119.9219.5019.882,478,372
9/23/201420.0220.1319.6419.662,426,450
9/22/201420.3620.3820.0720.161,791,961
9/19/201420.7620.7920.3320.472,288,168
9/18/201420.6620.8320.5520.721,159,462
9/17/201420.7020.8820.5320.572,036,906
9/16/201420.1220.7020.0920.663,431,900
9/15/201420.3120.3820.0820.201,923,102
9/12/201420.5020.5420.2420.262,296,531
9/11/201419.9420.5819.9020.574,767,128
9/10/201420.1220.2520.0020.011,853,095
9/9/201420.0320.4419.9820.123,197,811
9/8/201420.2020.4319.9920.032,273,675
9/5/201420.1520.2319.9120.211,995,271
9/4/201420.3320.3720.0220.132,784,689
9/3/201420.6120.6320.3520.361,942,255
9/2/201420.6020.8120.3720.572,177,356
8/29/201420.3520.6020.3020.591,778,032
8/28/201420.1520.3420.0320.301,751,645
8/27/201420.2120.3020.1820.231,496,929
8/26/201420.1520.3220.1020.242,055,058
8/25/201420.2420.2519.9520.081,915,051
8/22/201420.0720.3220.0020.143,533,407
8/21/201419.9420.3519.8820.133,716,700
8/20/201419.4820.1919.4819.954,074,899
8/19/201419.4119.7119.4019.561,638,946
8/18/201419.2819.5019.2219.382,668,924
8/15/201419.1719.2618.9319.133,353,764
8/14/201418.8719.1918.7318.962,514,661
8/13/201418.8218.9418.7118.841,381,046
8/12/201418.7218.8318.5618.771,519,615
8/11/201418.7919.0018.7318.731,635,453
8/8/201418.5018.7218.4018.711,422,555
8/7/201418.8418.8418.4718.512,407,189
8/6/201418.4318.8418.4318.762,069,687
8/5/201418.3718.7718.3218.573,096,928
8/4/201418.3418.5618.1718.543,632,372
8/1/201418.2018.3718.0218.272,227,765
7/31/201418.5718.7218.1918.223,267,113
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center